Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

31.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.503 5.550 4.979 5.550 43,628 +0.02(+0.38%)
Apr 28, 2016 5.646 6.289 5.178 5.529 52,909 -0.61(-9.98%)
Apr 27, 2016 5.372 6.278 5.372 6.142 59,206 +0.75(+13.90%)
Apr 26, 2016 5.267 5.393 5.183 5.393 12,948 +0.13(+2.39%)
Apr 25, 2016 5.267 5.267 5.196 5.267 9,964 +0.00(+0.00%)
Apr 22, 2016 5.251 5.251 5.125 5.267 5,394 -0.01(-0.20%)
Apr 21, 2016 5.214 5.283 5.136 5.277 13,624 +0.06(+1.21%)
Apr 20, 2016 5.503 5.503 5.167 5.214 64,003 -0.29(-5.24%)
Apr 19, 2016 5.482 5.503 5.366 5.503 10,586 +0.01(+0.10%)
Apr 18, 2016 5.372 5.497 5.372 5.497 4,470 +0.13(+2.44%)
Apr 15, 2016 5.335 5.372 5.120 5.366 31,068 -0.01(-0.10%)
Apr 14, 2016 5.345 5.372 5.214 5.372 10,531 +0.01(+0.20%)
Apr 13, 2016 5.285 5.372 5.141 5.361 23,035 +0.03(+0.49%)
Apr 12, 2016 5.503 5.503 5.335 5.335 5,159 -0.15(-2.68%)
Apr 11, 2016 5.503 5.503 5.225 5.482 4,390 -0.02(-0.38%)
Apr 08, 2016 5.466 5.503 5.188 5.503 51,341 +0.21(+3.96%)
Apr 07, 2016 5.503 5.749 5.104 5.293 30,904 -0.21(-3.81%)
Apr 06, 2016 5.466 5.503 5.120 5.503 127,511 +0.00(+0.00%)
Apr 05, 2016 5.503 5.503 5.450 5.503 31,944 +0.00(+0.00%)
Apr 04, 2016 5.503 5.503 5.503 5.503 16,225 +0.00(+0.00%)
Apr 01, 2016 5.172 5.503 4.979 5.503 22,291 +0.00(+0.00%)
Mar 31, 2016 5.277 5.503 5.277 5.503 13,618 +0.22(+4.22%)
Mar 30, 2016 5.146 5.314 5.136 5.280 9,529 +0.13(+2.60%)
Mar 29, 2016 5.146 5.146 5.146 5.146 541 +0.00(+0.00%)
Mar 28, 2016 5.146 5.146 5.146 5.146 1,053 +0.00(+0.00%)
Mar 24, 2016 5.110 5.146 5.146 5.146 4,007 +0.01(+0.20%)
Mar 23, 2016 5.134 5.136 5.134 5.136 5,825 +0.00(+0.00%)
Mar 22, 2016 5.110 5.136 5.110 5.136 3,213 +0.02(+0.41%)
Mar 21, 2016 5.104 5.115 5.099 5.115 5,337 +0.01(+0.21%)
Mar 17, 2016 5.104 5.104 5.104 5.104 1,526 +0.00(+0.00%)
Mar 15, 2016 5.104 5.104 5.104 5.104 4,770 -0.01(-0.10%)
Mar 14, 2016 5.136 5.136 5.104 5.110 5,150 -0.03(-0.51%)
Mar 11, 2016 5.136 5.136 5.115 5.136 6,464 +0.21(+4.26%)
Mar 10, 2016 5.110 5.110 4.926 4.926 3,976 -0.10(-2.08%)
Mar 09, 2016 5.031 5.031 5.031 5.031 190 -0.10(-2.04%)
Mar 07, 2016 5.115 5.136 5.136 5.136 1,526 +0.16(+3.16%)
Mar 04, 2016 5.136 5.138 5.136 4.979 16,326 -0.16(-3.06%)
Mar 03, 2016 5.136 5.136 5.136 5.136 1,740 +0.00(+0.00%)
Mar 02, 2016 5.136 5.136 5.136 5.136 190 -0.05(-1.01%)
Mar 01, 2016 5.188 5.188 5.188 5.188 1,465 +0.10(+2.06%)
Feb 29, 2016 5.083 5.083 5.083 5.083 473 -0.10(-2.02%)
Feb 26, 2016 5.057 5.309 4.979 5.188 7,701 +0.21(+4.21%)
Feb 25, 2016 4.874 5.094 4.874 4.979 3,215 +0.01(+0.21%)
Feb 24, 2016 5.235 5.235 4.968 4.968 2,165 -0.02(-0.32%)
Feb 23, 2016 5.314 5.314 4.979 4.984 10,147 -0.26(-4.90%)
Feb 22, 2016 5.241 5.241 5.241 5.241 190 +0.10(+2.04%)
Feb 17, 2016 5.204 5.136 5.136 5.136 1,908 -0.05(-0.91%)
Feb 16, 2016 5.214 5.214 5.183 5.183 973 +0.06(+1.12%)
Feb 10, 2016 5.314 5.125 5.125 5.125 2,862 +0.15(+2.95%)
Feb 08, 2016 4.979 4.979 4.979 4.979 1,717 +0.00(+0.00%)
Feb 05, 2016 4.979 4.979 4.979 4.979 830 +0.00(+0.00%)
Feb 03, 2016 4.979 4.979 4.979 4.979 2,480 +0.00(+0.00%)
Feb 02, 2016 5.031 5.031 4.979 4.979 3,881 -0.05(-1.04%)
Feb 01, 2016 5.031 5.031 4.979 5.031 3,688 -0.09(-1.84%)
Jan 29, 2016 5.141 5.241 4.979 5.125 6,155 +0.15(+2.95%)
Jan 27, 2016 4.958 4.979 4.979 4.979 2,480 +0.24(+4.97%)
Jan 26, 2016 5.136 5.319 4.743 4.743 8,647 -0.34(-6.70%)
Jan 25, 2016 5.110 5.110 4.979 5.083 1,221 +0.32(+6.71%)
Jan 22, 2016 4.764 4.764 4.764 4.764 190 -0.45(-8.64%)
Jan 19, 2016 4.717 5.214 5.214 5.214 2,480 +0.05(+1.02%)
Jan 13, 2016 5.162 5.162 5.162 5.162 2,098 +0.00(+0.00%)
Jan 12, 2016 5.162 5.162 5.162 5.162 381 +0.05(+1.03%)
Jan 11, 2016 5.235 5.235 4.926 5.110 7,720 +0.00(+0.00%)
Jan 08, 2016 4.921 5.136 4.884 5.110 15,551 -0.05(-1.02%)
Jan 07, 2016 5.188 5.188 5.162 5.162 576 -0.03(-0.51%)
Jan 06, 2016 5.088 5.188 5.088 5.188 5,361 -0.03(-0.50%)
Jan 05, 2016 5.026 5.214 5.026 5.214 996 +0.16(+3.22%)
Jan 04, 2016 5.026 5.188 4.858 5.052 4,308 -0.14(-2.63%)
Dec 31, 2015 5.110 5.188 5.188 5.188 954 +0.00(+0.00%)
Dec 30, 2015 5.162 5.240 5.162 5.188 8,777 -0.05(-1.00%)
Dec 29, 2015 5.188 5.241 5.188 5.241 19,182 +0.05(+1.01%)
Dec 16, 2015 5.162 5.188 5.188 5.188 1,144 +0.05(+1.02%)
Dec 14, 2015 5.136 5.136 5.136 5.136 381 -0.05(-1.01%)
Dec 09, 2015 5.188 5.188 5.188 5.188 2,671 +0.00(+0.00%)
Dec 08, 2015 5.188 5.188 5.188 5.188 3,892 +0.02(+0.41%)
Dec 03, 2015 4.979 5.167 5.167 5.167 152 +0.01(+0.11%)
Dec 02, 2015 5.161 5.161 5.161 5.161 572 -0.03(-0.52%)
Dec 01, 2015 5.188 5.188 5.183 5.188 1,568 +0.00(+0.05%)
Nov 30, 2015 5.178 5.241 5.172 5.186 23,470 -0.00(-0.05%)
Nov 27, 2015 5.188 5.188 5.183 5.188 2,576 +0.10(+2.06%)
Nov 25, 2015 5.083 5.083 5.083 5.083 381 -0.08(-1.52%)
Nov 23, 2015 5.162 5.162 5.162 5.162 15 +0.06(+1.13%)
Nov 20, 2015 5.104 5.104 5.104 5.104 190 +0.16(+3.18%)
Nov 18, 2015 4.687 4.947 4.947 4.947 19,587 -0.16(-3.06%)
Nov 17, 2015 5.312 5.314 5.103 5.103 52,030 -0.19(-3.54%)
Nov 16, 2015 5.208 5.473 5.208 5.291 151,556 +0.24(+4.74%)
Nov 10, 2015 5.083 5.051 5.051 5.051 21,891 -0.05(-0.95%)
Nov 09, 2015 5.100 5.100 5.100 5.100 585 -0.03(-0.58%)
Nov 06, 2015 5.129 5.129 5.129 5.129 576 +0.00(+0.00%)
Nov 05, 2015 5.129 5.129 5.129 5.129 2,116 -0.01(-0.28%)
Nov 04, 2015 5.148 5.148 5.129 5.144 2,262 +0.01(+0.28%)
Nov 03, 2015 5.129 5.129 5.129 5.129 1,056 +0.05(+1.03%)
Oct 30, 2015 5.208 5.077 5.077 5.077 960 -0.05(-1.02%)
Oct 28, 2015 5.129 5.129 5.129 5.129 384 +0.05(+1.03%)
Oct 23, 2015 5.077 5.077 5.077 5.077 768 -0.13(-2.50%)
Oct 21, 2015 5.208 5.208 5.208 5.208 192 +0.00(+0.00%)
Oct 19, 2015 5.208 5.208 5.208 5.208 86 +0.04(+0.81%)
Oct 13, 2015 5.166 5.166 5.166 5.166 2,112 +0.14(+2.69%)
Oct 09, 2015 5.030 5.030 5.030 5.030 192 -0.00(-0.04%)
Oct 06, 2015 5.030 5.032 5.032 5.032 192 -0.02(-0.48%)
Oct 05, 2015 5.056 5.056 5.056 5.056 192 -0.02(-0.44%)
Sep 28, 2015 5.077 5.079 5.079 5.079 192 -0.13(-2.47%)
Sep 21, 2015 5.197 5.208 5.208 5.208 1,536 +0.03(+0.52%)
Sep 17, 2015 5.181 5.181 5.181 5.181 1,152 -0.03(-0.51%)
Sep 11, 2015 5.208 5.208 5.208 5.208 1,536 +0.18(+3.52%)
Sep 10, 2015 5.030 5.030 5.030 5.030 199 -0.17(-3.30%)
Sep 04, 2015 5.202 5.202 5.202 5.202 192 +0.12(+2.46%)
Sep 01, 2015 5.083 5.077 5.077 5.077 768 -0.12(-2.40%)
Aug 27, 2015 5.093 5.202 5.202 5.202 384 -0.01(-0.10%)
Aug 26, 2015 5.202 5.207 5.030 5.207 3,256 +0.02(+0.30%)
Aug 25, 2015 5.192 5.192 5.192 5.192 192 +0.16(+3.21%)
Aug 24, 2015 5.208 5.208 5.030 5.030 777 -0.17(-3.21%)
Aug 21, 2015 5.208 5.208 5.187 5.197 1,920 -0.02(-0.30%)
Aug 20, 2015 5.034 5.238 5.034 5.213 6,473 +0.11(+2.10%)
Aug 19, 2015 5.106 5.106 5.106 5.106 284 -0.03(-0.50%)
Aug 18, 2015 5.035 5.131 5.034 5.131 7,967 +0.03(+0.50%)
Aug 14, 2015 5.014 5.106 5.106 5.106 97 -0.26(-4.76%)
Aug 13, 2015 5.080 5.361 5.065 5.361 8,226 +0.26(+5.00%)
Aug 12, 2015 5.105 5.106 5.035 5.106 3,858 -0.51(-9.09%)
Aug 11, 2015 5.106 5.616 4.978 5.616 12,927 +0.64(+12.82%)
Aug 06, 2015 4.978 4.978 4.978 4.978 3,917 +0.13(+2.63%)
Aug 05, 2015 4.978 4.978 4.850 4.850 2,938 -0.08(-1.55%)
Aug 04, 2015 4.927 4.927 4.927 4.927 783 +0.08(+1.58%)
Aug 03, 2015 4.850 4.850 4.850 4.850 313 +0.00(+0.00%)
Jul 27, 2015 4.850 4.850 4.850 4.850 783 -0.13(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.